Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TTM Technologies (NQ: TTMI )

18.82 -0.05 (-0.26%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.250 7.820 7.250 7.510 1,730,729 -0.49(-6.13%)
Jul 30, 2014 8.090 8.100 7.970 8.000 314,061 +0.00(+0.00%)
Jul 29, 2014 7.990 8.090 7.950 8.000 345,814 +0.00(+0.00%)
Jul 28, 2014 7.970 8.140 7.800 8.000 417,683 +0.01(+0.13%)
Jul 25, 2014 7.990 8.080 7.880 7.990 256,481 -0.08(-0.99%)
Jul 24, 2014 8.040 8.090 7.880 8.070 557,696 +0.07(+0.88%)
Jul 23, 2014 7.990 8.040 7.910 8.000 434,914 +0.06(+0.76%)
Jul 22, 2014 7.760 7.990 7.590 7.940 439,823 +0.28(+3.66%)
Jul 21, 2014 7.660 7.860 7.574 7.660 578,037 -0.04(-0.52%)
Jul 18, 2014 7.650 7.770 7.650 7.700 465,137 +0.02(+0.26%)
Jul 17, 2014 7.770 7.870 7.660 7.680 231,502 -0.13(-1.66%)
Jul 16, 2014 7.960 8.090 7.810 7.810 405,009 -0.08(-1.01%)
Jul 15, 2014 8.220 8.220 7.890 7.890 1,312,707 -0.30(-3.66%)
Jul 14, 2014 8.250 8.440 8.180 8.190 311,791 +0.03(+0.37%)
Jul 11, 2014 7.890 8.180 7.860 8.160 600,960 +0.26(+3.29%)
Jul 10, 2014 7.840 7.970 7.830 7.900 333,276 -0.09(-1.13%)
Jul 09, 2014 8.210 8.246 7.960 7.990 407,751 -0.16(-1.96%)
Jul 08, 2014 8.300 8.300 7.922 8.150 593,900 -0.19(-2.28%)
Jul 07, 2014 8.300 8.390 8.240 8.340 236,745 -0.01(-0.12%)
Jul 03, 2014 8.210 8.350 8.350 8.350 186,800 +0.18(+2.20%)
Jul 02, 2014 8.250 8.320 8.130 8.170 173,520 -0.10(-1.21%)
Jul 01, 2014 8.270 8.400 8.250 8.270 371,952 +0.07(+0.85%)
Jun 30, 2014 8.200 8.280 8.100 8.200 214,851 -0.04(-0.49%)
Jun 27, 2014 8.080 8.270 7.970 8.240 482,407 +0.09(+1.04%)
Jun 26, 2014 8.170 8.200 8.060 8.155 128,599 -0.01(-0.06%)
Jun 25, 2014 8.020 8.180 8.000 8.160 176,008 +0.07(+0.87%)
Jun 24, 2014 8.130 8.270 8.080 8.090 226,773 -0.07(-0.86%)
Jun 23, 2014 8.270 8.270 8.140 8.160 223,354 -0.12(-1.45%)
Jun 20, 2014 8.130 8.280 8.100 8.280 449,731 +0.15(+1.85%)
Jun 19, 2014 8.070 8.150 8.070 8.130 367,927 +0.07(+0.87%)
Jun 18, 2014 8.110 8.120 7.940 8.060 237,908 -0.02(-0.25%)
Jun 17, 2014 7.920 8.120 7.870 8.080 241,144 +0.15(+1.89%)
Jun 16, 2014 7.910 7.970 7.860 7.930 421,787 -0.06(-0.75%)
Jun 13, 2014 8.050 8.050 7.920 7.990 304,164 -0.01(-0.12%)
Jun 12, 2014 8.020 8.080 7.870 8.000 338,297 -0.03(-0.37%)
Jun 11, 2014 8.070 8.090 7.950 8.030 231,305 -0.08(-0.99%)
Jun 10, 2014 8.060 8.116 8.010 8.110 625,709 +0.26(+3.31%)
Jun 06, 2014 7.730 7.870 7.700 7.850 422,053 +0.17(+2.21%)
Jun 05, 2014 7.290 7.680 7.270 7.680 430,913 +0.40(+5.49%)
Jun 04, 2014 7.360 7.380 7.260 7.280 231,718 -0.09(-1.22%)
Jun 03, 2014 7.460 7.460 7.300 7.370 241,258 -0.09(-1.21%)
Jun 02, 2014 7.480 7.570 7.340 7.460 424,298 -0.04(-0.53%)
May 30, 2014 7.640 7.670 7.500 7.500 188,190 -0.14(-1.83%)
May 29, 2014 7.760 7.760 7.610 7.640 206,854 -0.07(-0.91%)
May 28, 2014 7.620 7.760 7.580 7.710 353,530 +0.08(+1.05%)
May 27, 2014 7.600 7.670 7.580 7.630 252,455 +0.10(+1.33%)
May 23, 2014 7.350 7.530 7.530 7.530 505,700 +0.20(+2.73%)
May 22, 2014 7.440 7.440 7.280 7.330 260,371 -0.11(-1.48%)
May 21, 2014 7.610 7.690 7.430 7.440 416,912 -0.16(-2.11%)
May 20, 2014 7.700 7.710 7.560 7.600 449,090 -0.15(-1.94%)
May 19, 2014 7.630 7.760 7.630 7.750 190,962 +0.12(+1.57%)
May 16, 2014 7.620 7.830 7.520 7.630 480,547 -0.02(-0.26%)
May 15, 2014 7.550 7.680 7.420 7.650 343,671 +0.10(+1.32%)
May 14, 2014 7.800 7.900 7.510 7.550 602,950 -0.29(-3.70%)
May 13, 2014 7.940 7.950 7.790 7.840 225,173 -0.09(-1.13%)
May 12, 2014 7.690 8.015 7.620 7.930 394,169 +0.29(+3.80%)
May 09, 2014 7.370 7.645 7.350 7.640 345,740 +0.23(+3.10%)
May 08, 2014 7.500 7.640 7.400 7.410 455,341 -0.10(-1.33%)
May 07, 2014 7.410 7.520 7.300 7.510 439,722 +0.12(+1.62%)
May 06, 2014 7.430 7.568 7.360 7.390 361,050 -0.11(-1.47%)
May 05, 2014 7.510 7.570 7.440 7.500 448,194 -0.08(-1.06%)
May 02, 2014 7.580 7.718 7.490 7.580 342,013 +0.03(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.